Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.04	34.44	33.97	34.05	1,403,530	+0.11(+0.33%)
Jul 30, 2003	34.04	34.12	33.76	33.94	187,561	-0.07(-0.19%)
Jul 29, 2003	34.02	34.21	33.68	34.00	85,833	+0.00(+0.01%)
Jul 28, 2003	33.71	34.07	33.71	34.00	285,315	+0.35(+1.03%)
Jul 25, 2003	33.49	33.78	33.28	33.65	206,635	+0.20(+0.61%)
Jul 24, 2003	33.70	33.94	33.43	33.45	201,469	-0.07(-0.22%)
Jul 23, 2003	33.52	33.57	33.09	33.52	373,533	+0.13(+0.38%)
Jul 22, 2003	33.14	33.46	32.97	33.39	733,158	+0.29(+0.87%)
Jul 21, 2003	33.51	33.51	32.89	33.10	184,779	-0.42(-1.24%)
Jul 18, 2003	33.37	33.61	33.19	33.52	317,105	+0.29(+0.87%)
Jul 17, 2003	33.94	34.10	33.23	33.23	484,798	-0.87(-2.55%)
Jul 16, 2003	34.25	34.33	33.92	34.10	160,142	-0.13(-0.37%)
Jul 15, 2003	34.48	34.48	34.02	34.22	366,380	-0.08(-0.22%)
Jul 14, 2003	34.38	34.57	34.20	34.30	281,739	+0.13(+0.37%)
Jul 11, 2003	33.86	34.20	33.86	34.17	280,547	+0.46(+1.35%)
Jul 10, 2003	34.25	34.25	33.63	33.72	278,957	-0.56(-1.63%)
Jul 09, 2003	34.15	34.36	33.90	34.28	208,224	+0.11(+0.31%)
Jul 08, 2003	33.73	34.24	33.62	34.17	418,436	+0.51(+1.50%)
Jul 07, 2003	33.44	33.73	33.44	33.67	1,083,246	+0.41(+1.23%)
Jul 03, 2003	33.33	33.36	33.13	33.26	1,089,604	-0.08(-0.23%)
Jul 02, 2003	32.84	33.34	32.75	33.33	2,307,560	+0.59(+1.81%)
Jul 01, 2003	32.36	32.79	32.05	32.74	1,025,229	+0.38(+1.17%)
Jun 30, 2003	32.72	32.86	32.30	32.36	507,846	-0.24(-0.75%)
Jun 27, 2003	32.75	33.04	32.45	32.61	588,910	-0.12(-0.37%)
Jun 26, 2003	32.36	32.73	32.29	32.73	495,924	+0.57(+1.76%)
Jun 25, 2003	32.15	32.51	32.09	32.16	342,140	+0.05(+0.14%)
Jun 24, 2003	32.09	32.29	31.85	32.12	949,727	+0.06(+0.17%)
Jun 23, 2003	32.61	32.61	31.96	32.06	567,849	-0.51(-1.56%)
Jun 20, 2003	32.84	32.84	32.57	32.57	187,163	-0.15(-0.45%)
Jun 19, 2003	33.32	33.44	32.71	32.71	448,637	-0.54(-1.63%)
Jun 18, 2003	33.31	33.38	33.13	33.26	300,018	-0.13(-0.39%)
Jun 17, 2003	33.47	33.47	33.12	33.39	311,939	+0.02(+0.06%)
Jun 16, 2003	32.82	33.39	32.82	33.37	630,237	+0.58(+1.76%)
Jun 13, 2003	33.26	33.38	32.72	32.79	728,389	-0.63(-1.88%)
Jun 12, 2003	33.44	33.53	33.22	33.42	344,127	+0.09(+0.26%)
Jun 11, 2003	32.79	33.34	32.78	33.33	344,127	+0.35(+1.08%)
Jun 10, 2003	32.55	32.98	32.55	32.98	270,612	+0.59(+1.81%)
Jun 09, 2003	32.95	32.97	32.39	32.39	337,371	-0.75(-2.27%)
Jun 06, 2003	33.47	33.92	33.13	33.14	548,378	-0.08(-0.23%)
Jun 05, 2003	32.89	33.29	32.68	33.22	440,292	+0.25(+0.76%)
Jun 04, 2003	32.53	33.07	32.53	32.97	330,219	+0.57(+1.75%)
Jun 03, 2003	32.29	32.46	32.21	32.40	378,699	+0.06(+0.19%)
Jun 02, 2003	32.35	32.62	32.24	32.34	607,190	+0.22(+0.70%)
May 30, 2003	31.80	32.11	31.77	32.11	1,055,032	+0.63(+2.01%)
May 29, 2003	31.56	31.76	31.26	31.48	516,190	+0.05(+0.16%)
May 28, 2003	31.39	31.46	31.24	31.43	325,848	+0.28(+0.89%)
May 27, 2003	30.64	31.24	30.58	31.15	354,856	+0.55(+1.79%)
May 23, 2003	30.36	30.65	30.22	30.61	387,441	+0.31(+1.01%)
May 22, 2003	30.15	30.40	30.07	30.30	749,847	+0.20(+0.67%)
May 21, 2003	29.90	30.11	29.82	30.10	420,820	+0.15(+0.50%)
May 20, 2003	29.92	30.14	29.73	29.95	654,080	-0.01(-0.04%)
May 19, 2003	30.39	30.45	29.88	29.96	741,503	-0.49(-1.61%)
May 16, 2003	30.78	30.81	30.45	30.45	389,428	-0.35(-1.15%)
May 15, 2003	30.80	30.84	30.58	30.80	532,880	+0.15(+0.48%)
May 14, 2003	30.76	30.80	30.55	30.66	269,818	+0.01(+0.04%)
May 13, 2003	30.56	30.75	30.34	30.65	339,756	+0.11(+0.36%)
May 12, 2003	30.24	30.59	30.15	30.54	545,994	+0.35(+1.18%)
May 09, 2003	29.85	30.20	29.85	30.18	232,067	+0.38(+1.29%)
May 08, 2003	29.93	29.98	29.67	29.80	556,325	-0.21(-0.71%)
May 07, 2003	30.15	30.19	29.95	30.01	152,989	-0.10(-0.32%)
May 06, 2003	29.86	30.18	29.86	30.11	379,891	+0.20(+0.66%)
May 05, 2003	29.83	29.94	29.72	29.91	181,998	+0.20(+0.69%)
May 02, 2003	29.13	29.76	29.13	29.70	435,126	+0.58(+2.01%)